ＴＤＫの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/01 | 9,830 | 10,040 | 9,820 | 9,990 | +30 | +0.3% | 629,900 |
| 2015/05/29 | 10,120 | 10,220 | 9,950 | 9,960 | -100 | -1% | 1,394,000 |
| 2015/05/28 | 10,040 | 10,230 | 10,010 | 10,060 | +210 | +2.1% | 1,643,900 |
| 2015/05/27 | 9,650 | 10,000 | 9,630 | 9,850 | +220 | +2.3% | 1,449,700 |
| 2015/05/26 | 9,650 | 9,690 | 9,460 | 9,630 | +50 | +0.5% | 1,010,000 |
| 2015/05/25 | 9,500 | 9,650 | 9,470 | 9,580 | +150 | +1.6% | 950,000 |
| 2015/05/22 | 9,360 | 9,450 | 9,330 | 9,430 | +130 | +1.4% | 1,100,000 |
| 2015/05/21 | 9,320 | 9,370 | 9,220 | 9,300 | -40 | -0.4% | 994,600 |
| 2015/05/20 | 9,350 | 9,390 | 9,280 | 9,340 | +60 | +0.6% | 901,700 |
| 2015/05/19 | 9,160 | 9,340 | 9,140 | 9,280 | +220 | +2.4% | 1,102,200 |
| 2015/05/18 | 9,100 | 9,120 | 9,030 | 9,060 | -70 | -0.8% | 690,500 |
| 2015/05/15 | 9,210 | 9,320 | 9,090 | 9,130 | +10 | +0.1% | 1,248,500 |
| 2015/05/14 | 9,060 | 9,230 | 9,050 | 9,120 | +20 | +0.2% | 1,372,400 |
| 2015/05/13 | 8,920 | 9,120 | 8,830 | 9,100 | +190 | +2.1% | 1,196,900 |
| 2015/05/12 | 8,890 | 8,920 | 8,800 | 8,910 | +60 | +0.7% | 795,600 |
| 2015/05/11 | 8,760 | 8,850 | 8,690 | 8,850 | +240 | +2.8% | 1,012,900 |
| 2015/05/08 | 8,510 | 8,650 | 8,480 | 8,610 | +80 | +0.9% | 1,202,100 |
| 2015/05/07 | 8,620 | 8,650 | 8,490 | 8,530 | -90 | -1% | 1,055,900 |
| 2015/05/01 | 8,670 | 8,690 | 8,470 | 8,620 | -30 | -0.3% | 1,031,700 |
| 2015/04/30 | 8,730 | 8,900 | 8,640 | 8,650 | +330 | +4% | 2,572,500 |
| 2015/04/28 | 8,490 | 8,510 | 8,290 | 8,320 | -150 | -1.8% | 1,219,600 |
| 2015/04/27 | 8,520 | 8,550 | 8,430 | 8,470 | -10 | -0.1% | 687,400 |
| 2015/04/24 | 8,600 | 8,630 | 8,480 | 8,480 | -190 | -2.2% | 801,700 |
| 2015/04/23 | 8,550 | 8,700 | 8,480 | 8,670 | +160 | +1.9% | 1,259,800 |
| 2015/04/22 | 8,460 | 8,520 | 8,430 | 8,510 | +120 | +1.4% | 770,500 |
| 2015/04/21 | 8,260 | 8,410 | 8,230 | 8,390 | +140 | +1.7% | 982,300 |
| 2015/04/20 | 8,090 | 8,310 | 8,060 | 8,250 | +60 | +0.7% | 1,306,600 |
| 2015/04/17 | 8,450 | 8,460 | 8,170 | 8,190 | -300 | -3.5% | 1,442,600 |
| 2015/04/16 | 8,520 | 8,530 | 8,400 | 8,490 | -50 | -0.6% | 706,600 |
| 2015/04/15 | 8,530 | 8,560 | 8,410 | 8,540 | +20 | +0.2% | 663,200 |
| 2015/04/14 | 8,500 | 8,630 | 8,490 | 8,520 | -40 | -0.5% | 647,500 |
| 2015/04/13 | 8,650 | 8,670 | 8,540 | 8,560 | -60 | -0.7% | 885,400 |
| 2015/04/10 | 8,780 | 8,790 | 8,610 | 8,620 | -160 | -1.8% | 1,675,000 |
| 2015/04/09 | 8,750 | 8,860 | 8,740 | 8,780 | +60 | +0.7% | 895,100 |
| 2015/04/08 | 8,700 | 8,760 | 8,670 | 8,720 | +80 | +0.9% | 1,032,600 |
| 2015/04/07 | 8,630 | 8,660 | 8,520 | 8,640 | +80 | +0.9% | 847,700 |
| 2015/04/06 | 8,530 | 8,590 | 8,450 | 8,560 | -70 | -0.8% | 577,200 |
| 2015/04/03 | 8,510 | 8,640 | 8,510 | 8,630 | +130 | +1.5% | 609,300 |
| 2015/04/02 | 8,430 | 8,550 | 8,340 | 8,500 | +80 | +1% | 1,269,800 |
| 2015/04/01 | 8,480 | 8,530 | 8,340 | 8,420 | -120 | -1.4% | 1,569,300 |
| 2015/03/31 | 8,770 | 8,800 | 8,520 | 8,540 | -100 | -1.2% | 1,398,200 |
| 2015/03/30 | 8,520 | 8,710 | 8,470 | 8,640 | +100 | +1.2% | 996,700 |
| 2015/03/27 | 8,590 | 8,780 | 8,450 | 8,540 | -220 | -2.5% | 1,807,300 |
| 2015/03/26 | 9,040 | 9,060 | 8,740 | 8,760 | -410 | -4.5% | 2,368,600 |
| 2015/03/25 | 9,080 | 9,170 | 8,970 | 9,170 | +170 | +1.9% | 1,326,300 |
| 2015/03/24 | 9,040 | 9,110 | 8,970 | 9,000 | -50 | -0.6% | 1,089,900 |
| 2015/03/23 | 9,190 | 9,250 | 9,010 | 9,050 | +60 | +0.7% | 1,494,100 |
| 2015/03/20 | 9,140 | 9,150 | 8,900 | 8,990 | -180 | -2% | 1,590,500 |
| 2015/03/19 | 9,110 | 9,210 | 8,910 | 9,170 | -50 | -0.5% | 1,776,500 |
| 2015/03/18 | 9,020 | 9,260 | 9,020 | 9,220 | +110 | +1.2% | 1,680,100 |
2501～
2550
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「ＴＤＫ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＤＫ | 191,300円 | -3.9% | -18.8% | 1.57% | 26.89倍 | 2.02倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| ファナック | 433,600円 | +1.2% | -0.2% | 2.17% | 28.30倍 | 2.35倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| パナソニックＨ | 152,400円 | -7.8% | -15.7% | 2.62% | 11.48倍 | 0.76倍 |
|
総合家電大手。白物のほか、電池などデバイス事業、住宅設備展開。２４年度に車載機器事業売却 |
| ニデック | 310,400円 | -0.3% | +14.2% | 1.37% | 17.79倍 | 2.07倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| ルネサス | 175,900円 | +5.3% | +26.2% | 1.59% | 12.73倍 | 1.57倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
市場注目の銘柄
チャート関連のコラム
